iShares Automation & Robotics
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 May 2023 |
GBX |
848.75 |
851.25 |
841.5 |
842.375 |
842.375 |
-6.375 (-0.75%)
|
49,564 |
| 3 May 2023 |
GBX |
849.25 |
854.25 |
848.25 |
848.75 |
848.75 |
-0.875 (-0.10%)
|
14,953 |
| 2 May 2023 |
GBX |
856.5 |
858.5 |
847.796 |
849.625 |
849.625 |
+5.75 (+0.68%)
|
36,081 |
| 28 Apr 2023 |
GBX |
847 |
854.268 |
843 |
843.875 |
843.875 |
-2 (-0.24%)
|
25,056 |
| 27 Apr 2023 |
GBX |
850.5 |
853.25 |
843.5 |
845.875 |
845.875 |
-2.375 (-0.28%)
|
34,286 |
| 26 Apr 2023 |
GBX |
848.75 |
848.75 |
839.75 |
848.25 |
848.25 |
-8.5 (-0.99%)
|
18,605 |
| 25 Apr 2023 |
GBX |
859.5 |
863.5 |
856.746 |
856.75 |
856.75 |
-5.125 (-0.59%)
|
38,886 |
| 24 Apr 2023 |
GBX |
867.75 |
871 |
861.875 |
861.875 |
861.875 |
-6.625 (-0.76%)
|
14,222 |
| 21 Apr 2023 |
GBX |
866.5 |
871.75 |
865.647 |
868.5 |
868.5 |
-0.125 (-0.01%)
|
10,196 |
| 20 Apr 2023 |
GBX |
865.5 |
874.5 |
865.25 |
868.625 |
868.625 |
-0.75 (-0.09%)
|
10,283 |
| 19 Apr 2023 |
GBX |
870.75 |
871.98 |
867.788 |
869.375 |
869.375 |
-9.25 (-1.05%)
|
58,243 |
| 18 Apr 2023 |
GBX |
879.25 |
885.25 |
878.25 |
878.625 |
878.625 |
-0.875 (-0.10%)
|
19,402 |
| 17 Apr 2023 |
GBX |
880 |
881.725 |
876.75 |
879.5 |
879.5 |
+6.5 (+0.74%)
|
21,640 |
| 14 Apr 2023 |
GBX |
876.5 |
881.75 |
870.5 |
873 |
873 |
+2.125 (+0.24%)
|
8,690 |
| 13 Apr 2023 |
GBX |
866.75 |
873 |
865.25 |
870.875 |
870.875 |
+1.625 (+0.19%)
|
22,817 |
| 12 Apr 2023 |
GBX |
872.25 |
883.25 |
867.5 |
869.25 |
869.25 |
+0.375 (+0.04%)
|
59,575 |
| 11 Apr 2023 |
GBX |
871 |
875.25 |
868.25 |
868.875 |
868.875 |
+9.25 (+1.08%)
|
31,697 |
| 6 Apr 2023 |
GBX |
861.25 |
864.608 |
855.25 |
859.625 |
859.625 |
+0.375 (+0.04%)
|
77,200 |
| 5 Apr 2023 |
GBX |
876.25 |
883.533 |
859.25 |
859.25 |
859.25 |
-22.625 (-2.57%)
|
49,335 |
| 4 Apr 2023 |
GBX |
887.75 |
893.75 |
880.553 |
881.875 |
881.875 |
-5.5 (-0.62%)
|
34,496 |
| 3 Apr 2023 |
GBX |
901.25 |
905 |
887.375 |
887.375 |
887.375 |
-11.25 (-1.25%)
|
213,538 |
| 31 Mar 2023 |
GBX |
888.5 |
900.25 |
886.06 |
898.625 |
898.625 |
+10.125 (+1.14%)
|
38,823 |
| 30 Mar 2023 |
GBX |
880 |
890.5 |
880 |
888.5 |
888.5 |
+14.375 (+1.64%)
|
40,861 |
| 29 Mar 2023 |
GBX |
872.75 |
876.75 |
868 |
874.125 |
874.125 |
+11.75 (+1.36%)
|
16,889 |
| 28 Mar 2023 |
GBX |
869.75 |
874 |
862.228 |
862.375 |
862.375 |
-8.75 (-1.00%)
|
14,543 |
| 27 Mar 2023 |
GBX |
880.75 |
883.25 |
870.5 |
871.125 |
871.125 |
+3.375 (+0.39%)
|
140,692 |
| 24 Mar 2023 |
GBX |
878.75 |
884.5 |
866.75 |
867.75 |
867.75 |
-13.875 (-1.57%)
|
89,785 |
| 23 Mar 2023 |
GBX |
875.75 |
885.97 |
867.75 |
881.625 |
881.625 |
+4.125 (+0.47%)
|
30,848 |
| 22 Mar 2023 |
GBX |
877.75 |
879.5 |
874.25 |
877.5 |
877.5 |
-0.375 (-0.04%)
|
21,902 |
| 21 Mar 2023 |
GBX |
871 |
880.25 |
870.75 |
877.875 |
877.875 |
+15.5 (+1.80%)
|
21,896 |
